Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 68.80
+1.30 (1.93%)
Jul 24, 2026, 4:14 PM GMT
Bango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 69.00 | 70.00 | 65.00 | 67.50 | 67.50 | - | 72,626 |
| Jul 23, 2026 | 72.00 | 72.78 | 66.55 | 67.50 | 67.50 | -6.25% | 144,880 |
| Jul 22, 2026 | 67.50 | 72.84 | 65.00 | 72.00 | 72.00 | 6.67% | 332,313 |
| Jul 21, 2026 | 67.50 | 68.35 | 65.00 | 67.50 | 67.50 | - | 114,508 |
| Jul 20, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 71,924 |
| Jul 17, 2026 | 69.00 | 70.34 | 65.00 | 67.50 | 67.50 | -2.17% | 98,721 |
| Jul 16, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 69.00 | - | 17,893 |
| Jul 15, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 69.00 | - | 20,852 |
| Jul 14, 2026 | 68.50 | 72.00 | 65.00 | 69.00 | 69.00 | 0.73% | 29,280 |
| Jul 13, 2026 | 69.00 | 73.00 | 65.00 | 68.50 | 68.50 | 3.79% | 124,739 |
| Jul 10, 2026 | 69.50 | 73.00 | 65.00 | 66.00 | 66.00 | -5.04% | 272,037 |
| Jul 9, 2026 | 59.50 | 74.00 | 56.00 | 69.50 | 69.50 | 20.87% | 508,624 |
| Jul 8, 2026 | 60.10 | 60.20 | 55.00 | 57.50 | 57.50 | -8.00% | 353,679 |
| Jul 7, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 74,832 |
| Jul 6, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 53,890 |
| Jul 3, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 86,469 |
| Jul 2, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 144,725 |
| Jul 1, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 64,838 |
| Jun 30, 2026 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | - | 68,888 |
| Jun 29, 2026 | 65.00 | 70.00 | 60.00 | 62.50 | 62.50 | -3.85% | 88,720 |
| Jun 26, 2026 | 65.00 | 70.00 | 64.00 | 65.00 | 65.00 | - | 31,738 |
| Jun 25, 2026 | 61.00 | 66.90 | 60.00 | 65.00 | 65.00 | 6.56% | 99,430 |
| Jun 24, 2026 | 64.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 24,058 |
| Jun 23, 2026 | 61.00 | 64.65 | 58.25 | 61.00 | 61.00 | - | 22,950 |
| Jun 22, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 18,034 |
| Jun 19, 2026 | 62.50 | 64.65 | 60.00 | 61.00 | 61.00 | -2.40% | 141,077 |
| Jun 18, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 53,633 |
| Jun 17, 2026 | 62.50 | 65.00 | 62.61 | 62.50 | 62.50 | - | 36,741 |
| Jun 16, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 99,506 |
| Jun 15, 2026 | 62.22 | 65.00 | 60.00 | 62.50 | 62.50 | - | 42,072 |
| Jun 12, 2026 | 62.50 | 63.80 | 60.00 | 62.50 | 62.50 | - | 14,306 |
| Jun 11, 2026 | 62.50 | 64.90 | 60.50 | 62.50 | 62.50 | 4.17% | 427,210 |
| Jun 10, 2026 | 61.00 | 64.40 | 57.00 | 60.00 | 60.00 | -1.64% | 97,365 |
| Jun 9, 2026 | 61.00 | 61.25 | 57.00 | 61.00 | 61.00 | - | 48,668 |
| Jun 8, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 50,857 |
| Jun 5, 2026 | 61.00 | 64.90 | 57.00 | 61.00 | 61.00 | - | 36,440 |
| Jun 4, 2026 | 59.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 88,438 |
| Jun 3, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | 7.02% | 125,740 |
| Jun 2, 2026 | 58.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | 54,989 |
| Jun 1, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 193,086 |
| May 29, 2026 | 61.00 | 65.00 | 58.00 | 61.00 | 61.00 | - | 145,848 |
| May 28, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 107,689 |
| May 27, 2026 | 61.00 | 65.00 | 57.00 | 61.00 | 61.00 | - | 67,587 |
| May 26, 2026 | 61.00 | 65.00 | 55.00 | 61.00 | 61.00 | - | 207,703 |
| May 22, 2026 | 59.70 | 65.00 | 57.00 | 61.00 | 61.00 | 1.67% | 157,790 |
| May 21, 2026 | 60.00 | 65.00 | 56.50 | 60.00 | 60.00 | - | 46,668 |
| May 20, 2026 | 60.50 | 65.00 | 56.00 | 60.00 | 60.00 | -0.83% | 43,593 |
| May 19, 2026 | 60.50 | 65.00 | 56.00 | 60.50 | 60.50 | - | 40,969 |
| May 18, 2026 | 58.00 | 65.00 | 56.00 | 60.50 | 60.50 | - | 190,201 |
| May 15, 2026 | 61.50 | 64.00 | 55.00 | 60.50 | 60.50 | -1.63% | 111,289 |